ADANIPORTS
ADANI PORT & SEZ LTD
Historical option data for ADANIPORTS
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1500.45 | 67.9 | -3.05 | - | 2,26,400 | -13,600 | 3,18,000 | |||
| 4 Jul | 1503.65 | 70.95 | - | 1,96,000 | -19,600 | 3,31,600 | ||||
| 3 Jul | 1510.65 | 77 | - | 5,94,400 | -1,44,000 | 3,51,200 | ||||
| 2 Jul | 1474.85 | 59.85 | - | 9,63,600 | 6,400 | 4,96,400 | ||||
| 1 Jul | 1474.50 | 61.35 | - | 5,17,600 | 800 | 4,90,000 | ||||
| 28 Jun | 1478.10 | 63.9 | - | 10,66,400 | 2,800 | 4,89,200 | ||||
| 27 Jun | 1485.50 | 67.25 | - | 14,11,600 | -5,200 | 4,86,400 | ||||
| 26 Jun | 1467.80 | 66.8 | - | 8,37,200 | 67,200 | 4,89,200 | ||||
| 25 Jun | 1456.15 | 59 | - | 4,63,200 | 1,36,000 | 4,22,000 | ||||
| 24 Jun | 1460.25 | 64 | - | 5,26,000 | 1,31,200 | 2,87,200 | ||||
| 21 Jun | 1485.50 | 75.80 | - | 2,86,400 | 56,000 | 1,54,400 | ||||
| 20 Jun | 1469.40 | 72.65 | - | 2,58,800 | 55,200 | 98,400 | ||||
| 19 Jun | 1448.40 | 64.90 | - | 34,400 | 11,200 | 43,200 | ||||
| 18 Jun | 1445.00 | 61.60 | - | 47,600 | 23,600 | 31,600 | ||||
| 14 Jun | 1430.70 | 58.00 | - | 16,000 | 0 | 8,000 | ||||
| 13 Jun | 1404.45 | 49.75 | - | 0 | 4,800 | 0 | ||||
| 12 Jun | 1393.95 | 49.75 | - | 5,600 | 4,800 | 8,000 | ||||
| 11 Jun | 1403.45 | 59.80 | - | 3,600 | 2,800 | 3,600 | ||||
| 10 Jun | 1384.05 | 67.40 | - | 1,600 | 0 | 400 | ||||
| 7 Jun | 1378.85 | 70.75 | - | 400 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 1352.95 | 71.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1354.60 | 71.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1248.95 | 71.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1583.95 | 71.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1437.40 | 71.00 | - | 0 | 0 | 0 | ||||
For ADANI PORT & SEZ LTD - strike price 1460 expiring on 25JUL2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 67.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 318000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 70.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 331600
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 77, which was lower than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 351200
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 59.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 496400
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 490000
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 63.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 489200
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 67.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 486400
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 66.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 489200
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 422000
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 131200 which increased total open position to 287200
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 75.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 154400
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 72.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 98400
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 64.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 43200
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 61.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 31600
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 8000
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 59.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3600
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 67.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1500.45 | 20.55 | -0.65 | - | 5,91,200 | 6,400 | 3,44,000 |
| 4 Jul | 1503.65 | 21.2 | - | 6,77,200 | -33,200 | 3,37,600 | |
| 3 Jul | 1510.65 | 21.7 | - | 9,77,200 | 46,400 | 3,70,800 | |
| 2 Jul | 1474.85 | 35.05 | - | 11,59,600 | -50,000 | 3,23,200 | |
| 1 Jul | 1474.50 | 35.35 | - | 5,85,200 | 60,800 | 3,73,200 | |
| 28 Jun | 1478.10 | 37.35 | - | 7,26,800 | 66,800 | 3,12,400 | |
| 27 Jun | 1485.50 | 42 | - | 4,17,200 | 5,600 | 2,45,600 | |
| 26 Jun | 1467.80 | 45.7 | - | 2,28,000 | 70,400 | 2,42,000 | |
| 25 Jun | 1456.15 | 53.7 | - | 2,14,000 | 1,16,400 | 1,71,600 | |
| 24 Jun | 1460.25 | 53.25 | - | 76,000 | 54,000 | 54,800 | |
| 21 Jun | 1485.50 | 61.55 | - | 400 | 0 | 400 | |
| 20 Jun | 1469.40 | 102.50 | - | 400 | 0 | 0 | |
| 19 Jun | 1448.40 | 131.25 | - | 0 | 0 | 0 | |
| 18 Jun | 1445.00 | 131.25 | - | 0 | 0 | 0 | |
| 14 Jun | 1430.70 | 131.25 | - | 0 | 0 | 0 | |
| 13 Jun | 1404.45 | 131.25 | - | 0 | 0 | 0 | |
| 12 Jun | 1393.95 | 131.25 | - | 0 | 0 | 0 | |
| 11 Jun | 1403.45 | 131.25 | - | 0 | 0 | 0 | |
| 10 Jun | 1384.05 | 131.25 | - | 0 | 0 | 0 | |
| 7 Jun | 1378.85 | 131.25 | - | 0 | 0 | 0 | |
| 6 Jun | 1352.95 | 131.25 | - | 0 | 0 | 0 | |
| 5 Jun | 1354.60 | 131.25 | - | 0 | 0 | 0 | |
| 4 Jun | 1248.95 | 131.25 | - | 0 | 0 | 0 | |
| 3 Jun | 1583.95 | 131.25 | - | 0 | 0 | 0 | |
| 31 May | 1437.40 | 131.25 | - | 0 | 0 | 0 | |
For ADANI PORT & SEZ LTD - strike price 1460 expiring on 25JUL2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 5 Jul ADANIPORTS was trading at 1500.45. The strike last trading price was 20.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 344000
On 4 Jul ADANIPORTS was trading at 1503.65. The strike last trading price was 21.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -33200 which decreased total open position to 337600
On 3 Jul ADANIPORTS was trading at 1510.65. The strike last trading price was 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 370800
On 2 Jul ADANIPORTS was trading at 1474.85. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 323200
On 1 Jul ADANIPORTS was trading at 1474.50. The strike last trading price was 35.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 373200
On 28 Jun ADANIPORTS was trading at 1478.10. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 66800 which increased total open position to 312400
On 27 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 245600
On 26 Jun ADANIPORTS was trading at 1467.80. The strike last trading price was 45.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 242000
On 25 Jun ADANIPORTS was trading at 1456.15. The strike last trading price was 53.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 116400 which increased total open position to 171600
On 24 Jun ADANIPORTS was trading at 1460.25. The strike last trading price was 53.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 54800
On 21 Jun ADANIPORTS was trading at 1485.50. The strike last trading price was 61.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 20 Jun ADANIPORTS was trading at 1469.40. The strike last trading price was 102.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ADANIPORTS was trading at 1448.40. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ADANIPORTS was trading at 1445.00. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ADANIPORTS was trading at 1430.70. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ADANIPORTS was trading at 1404.45. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ADANIPORTS was trading at 1393.95. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ADANIPORTS was trading at 1403.45. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ADANIPORTS was trading at 1384.05. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ADANIPORTS was trading at 1378.85. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ADANIPORTS was trading at 1352.95. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ADANIPORTS was trading at 1354.60. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ADANIPORTS was trading at 1248.95. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ADANIPORTS was trading at 1583.95. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ADANIPORTS was trading at 1437.40. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0